Hudson Global Inc. (HSON)
10.35
-0.37 (-3.45%)
At close: Mar 31, 2025, 2:37 PM
10.67
3.09%
After-hours: Mar 31, 2025, 04:00 PM EDT
Hudson Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.49 | 10.67 | 10.49 | 10.67 | -0.05 | -0.47% | 827 |
| Mar 28, 2025 | 10.78 | 10.80 | 10.41 | 10.72 | -0.07 | -0.65% | 2,200 |
| Mar 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 0.04 | 0.37% | 419 |
| Mar 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00% | 611 |
| Mar 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | -0.10 | -0.92% | 910 |
| Mar 24, 2025 | 10.30 | 10.85 | 10.28 | 10.85 | 0.55 | 5.34% | 2,445 |
| Mar 21, 2025 | 10.15 | 10.65 | 10.15 | 10.30 | -0.09 | -0.87% | 6,000 |
| Mar 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 10.35 | 10.92 | 10.30 | 10.39 | 0.12 | 1.17% | 2,500 |
| Mar 18, 2025 | 10.50 | 10.95 | 10.01 | 10.27 | -0.59 | -5.43% | 24,047 |
| Mar 17, 2025 | 10.50 | 10.88 | 10.50 | 10.86 | 0.36 | 3.43% | 10,103 |
| Mar 14, 2025 | 10.32 | 10.61 | 10.30 | 10.50 | 0.27 | 2.64% | 7,223 |
| Mar 13, 2025 | 10.49 | 10.49 | 10.23 | 10.23 | 0.01 | 0.10% | 1,138 |
| Mar 12, 2025 | 10.15 | 10.42 | 10.15 | 10.22 | 0.12 | 1.19% | 2,200 |
| Mar 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10 | -0.98% | 609 |
| Mar 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 314 |
| Mar 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | -0.38 | -3.59% | 1,237 |
| Mar 6, 2025 | 10.20 | 10.58 | 10.20 | 10.58 | 0.00 | 0.00% | 2,300 |
| Mar 5, 2025 | 10.12 | 10.58 | 10.12 | 10.58 | 0.33 | 3.22% | 1,000 |
| Mar 4, 2025 | 10.78 | 10.78 | 10.14 | 10.25 | -0.29 | -2.75% | 30,335 |
| Mar 3, 2025 | 11.00 | 11.03 | 10.50 | 10.54 | -0.46 | -4.18% | 4,047 |
| Feb 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | -0.38 | -3.34% | 1,700 |
| Feb 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 0.14 | 1.25% | 445 |
| Feb 26, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | -0.10 | -0.88% | 2,824 |
| Feb 25, 2025 | 11.10 | 11.34 | 11.10 | 11.34 | 0.17 | 1.52% | 517 |
| Feb 24, 2025 | 11.15 | 11.50 | 11.15 | 11.17 | 0.02 | 0.18% | 3,105 |
| Feb 21, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | -0.25 | -2.19% | 9,200 |
| Feb 20, 2025 | 11.67 | 11.78 | 11.40 | 11.40 | -0.05 | -0.44% | 1,926 |
| Feb 19, 2025 | 11.60 | 11.68 | 11.42 | 11.45 | -0.33 | -2.80% | 3,638 |
| Feb 18, 2025 | 11.61 | 11.91 | 11.61 | 11.78 | -0.06 | -0.51% | 8,900 |
| Feb 14, 2025 | 11.57 | 11.97 | 11.57 | 11.84 | -0.06 | -0.50% | 3,200 |
| Feb 13, 2025 | 11.41 | 12.39 | 11.41 | 11.90 | 0.02 | 0.17% | 1,831 |
| Feb 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | -0.13 | -1.08% | 1,537 |
| Feb 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | -0.12 | -0.99% | 2,313 |
| Feb 10, 2025 | 12.03 | 12.18 | 12.03 | 12.13 | -0.29 | -2.33% | 2,313 |
| Feb 7, 2025 | 12.28 | 12.62 | 11.88 | 12.42 | -0.31 | -2.44% | 4,547 |
| Feb 6, 2025 | 12.99 | 12.99 | 12.73 | 12.73 | -0.27 | -2.08% | 416 |
| Feb 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08 | 0.62% | 516 |
| Feb 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 0.10 | 0.78% | 300 |
| Feb 3, 2025 | 12.87 | 12.87 | 12.82 | 12.82 | -0.04 | -0.31% | 605 |
| Jan 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | -0.03 | -0.23% | 300 |
| Jan 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 12.61 | 13.14 | 12.61 | 12.89 | -0.25 | -1.90% | 3,100 |
| Jan 28, 2025 | 12.68 | 13.14 | 12.68 | 13.14 | 0.45 | 3.55% | 2,810 |
| Jan 27, 2025 | 12.50 | 12.71 | 12.50 | 12.69 | -0.59 | -4.44% | 2,200 |
| Jan 24, 2025 | 12.60 | 13.65 | 12.41 | 13.28 | 0.57 | 4.48% | 2,300 |
| Jan 23, 2025 | 12.29 | 12.71 | 12.29 | 12.71 | 0.20 | 1.60% | 600 |
| Jan 22, 2025 | 13.10 | 13.10 | 12.51 | 12.51 | -0.09 | -0.71% | 732 |
| Jan 21, 2025 | 12.74 | 12.79 | 12.57 | 12.60 | 0.02 | 0.16% | 3,310 |
| Jan 17, 2025 | 12.93 | 12.93 | 12.58 | 12.58 | -0.55 | -4.19% | 1,400 |